RPG LifeScience.

RPG Life Sciences Ltd Historical Data

NSEBSE

₹2,178.6

(1.10%)

Jun 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/05/2025

To Date

11/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	2,063.5	2,109	2,063.5	2,090.3	2,345	2,18,73,534.7	4,655
13-May-2025	2,102.5	2,284.4	2,064.1	2,148	6,792	15,67,64,866.3	38,152
14-May-2025	2,148	2,169.9	2,120.1	2,157.9	2,038	3,11,23,264	8,383
15-May-2025	2,171	2,176	2,134.5	2,144.6	1,812	2,26,74,191.3	6,023
16-May-2025	2,143.2	2,179	2,139.6	2,170.2	2,518	2,96,71,547.3	6,800
19-May-2025	2,184	2,200	2,145.6	2,153.8	2,880	2,86,10,993.1	6,422
20-May-2025	2,156.1	2,203.8	2,136	2,144	4,098	3,25,53,516.1	6,616
21-May-2025	2,162	2,193.4	2,140.3	2,170.9	2,313	2,43,38,385.7	4,512
22-May-2025	2,160	2,192.4	2,140	2,172.3	1,620	12,17,81,989.1	53,251
23-May-2025	2,185.5	2,257	2,160.1	2,188.8	4,706	4,84,73,557	9,212
26-May-2025	2,188.6	2,212	2,151.1	2,158	4,414	3,19,77,845	5,947
27-May-2025	2,174	2,195	2,151.1	2,160.4	2,619	2,21,45,020.4	4,092
28-May-2025	2,151	2,186.9	2,151	2,161.1	2,391	1,83,36,745.3	4,333
29-May-2025	2,172	2,180.1	2,145.7	2,158.9	2,003	1,64,93,985	3,451
30-May-2025	2,172	2,189.7	2,141.2	2,181.2	1,901	1,64,93,030.1	4,557
02-Jun-2025	2,190	2,213.9	2,158.5	2,172.1	4,732	3,81,11,637.9	6,196
03-Jun-2025	2,170	2,202.3	2,161.3	2,177.3	2,869	3,27,08,804.8	8,549
04-Jun-2025	2,190.5	2,220	2,161.2	2,165.2	3,108	2,53,58,121.8	5,609
05-Jun-2025	2,180.5	2,193.2	2,157	2,169.2	2,009	1,74,10,201	4,796
06-Jun-2025	2,165	2,182	2,135.9	2,141.7	3,121	2,66,58,497.8	6,533
09-Jun-2025	2,121.7	2,162	2,121.7	2,154.8	2,210	3,89,67,697.2	11,946
10-Jun-2025	2,167.5	2,206	2,159.1	2,178.6	3,153	2,87,28,460.8	5,198